Entertainment Network India (ENIL)

ENIL
🏛️ India →
157.32
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 155.01 155.01 155.01 155.01 0.0K
09:19 156.55 156.55 156.55 156.55 0.0K
09:27 156.05 156.09 156.05 156.09 0.0K
09:29 155.01 155.01 155.01 155.01 1.1K
09:30 155.02 156.09 155.02 156.09 0.1K
09:31 156.59 156.59 155.84 155.84 0.2K
09:32 155.30 155.30 155.30 155.30 0.0K
09:34 155.02 155.02 155.02 155.02 0.2K
09:41 155.20 155.20 155.20 155.20 0.0K
09:47 155.24 155.24 155.24 155.24 0.0K
09:53 155.24 155.24 155.24 155.24 0.0K
09:54 155.24 155.24 155.24 155.24 0.0K
10:03 155.24 155.24 155.24 155.24 0.0K
10:04 155.11 155.11 155.11 155.11 0.0K
10:11 155.05 155.05 155.05 155.05 0.1K
10:12 155.01 155.01 155.01 155.01 0.3K
10:13 155.01 155.01 154.38 154.38 0.2K
10:14 154.82 154.82 154.40 154.40 0.0K
10:17 154.19 154.19 153.90 153.90 0.4K
10:18 153.90 153.90 153.90 153.90 0.0K
10:19 154.00 154.00 154.00 154.00 0.0K
10:31 154.00 154.00 154.00 154.00 0.1K
10:35 154.00 154.00 154.00 154.00 0.0K
10:38 154.09 154.09 154.09 154.09 0.0K
10:54 154.29 154.29 154.29 154.29 0.0K
11:02 154.20 154.20 154.20 154.20 0.0K
11:09 154.29 154.29 154.29 154.29 0.0K
11:12 154.20 154.20 154.20 154.20 0.0K
11:13 154.49 154.49 154.49 154.49 0.0K
11:14 154.20 154.20 154.20 154.20 0.0K
11:15 154.20 154.20 154.20 154.20 0.2K
11:17 154.15 154.15 154.15 154.15 0.1K
11:19 154.20 154.20 154.05 154.05 0.2K
11:20 154.02 154.02 154.01 154.01 0.0K
11:22 154.20 154.20 154.20 154.20 0.0K
11:25 154.02 154.02 154.02 154.02 0.0K
11:28 154.01 154.01 154.01 154.01 0.0K
11:32 154.01 154.01 154.01 154.01 0.0K
11:37 154.03 154.05 154.03 154.05 0.1K
11:46 154.05 154.05 154.05 154.05 0.1K
11:48 153.52 153.52 153.52 153.52 0.0K
11:51 153.40 153.70 153.40 153.70 0.1K
11:56 153.79 153.79 153.79 153.79 0.0K
12:00 153.70 153.89 153.70 153.89 0.0K
12:09 152.98 152.98 152.65 152.65 0.8K
12:10 152.21 152.21 151.31 151.59 2.0K
12:11 151.49 151.80 151.49 151.80 0.2K
12:12 151.89 151.89 151.60 151.89 0.7K
12:13 152.00 156.97 152.00 155.80 10.5K
12:14 154.82 155.95 154.82 155.18 0.7K
12:15 155.18 156.00 155.18 156.00 0.3K
12:20 153.82 154.74 153.82 154.74 6.1K
12:21 154.83 155.00 154.74 154.90 0.1K
12:25 155.10 155.10 155.10 155.10 0.0K
12:26 154.51 154.51 154.51 154.51 0.1K
12:27 155.10 155.10 155.10 155.10 0.0K
12:28 154.80 154.85 154.80 154.85 0.0K
12:29 154.00 155.09 154.00 155.00 2.5K
12:30 155.01 155.01 155.01 155.01 0.3K
12:31 155.10 155.10 155.10 155.10 0.0K
12:33 154.25 155.05 154.25 155.05 0.5K
12:35 155.50 155.50 155.50 155.50 0.0K
12:39 155.50 155.50 155.50 155.50 0.2K
12:40 154.99 154.99 154.99 154.99 0.1K
12:43 155.10 155.10 155.10 155.10 0.0K
12:49 155.09 155.09 155.09 155.09 0.0K
12:55 155.20 155.20 155.20 155.20 0.0K
13:04 155.20 155.20 155.20 155.20 0.0K
13:18 155.20 155.20 155.20 155.20 0.0K
13:28 155.00 155.00 155.00 155.00 0.0K
13:32 155.00 155.00 155.00 155.00 0.0K
13:45 155.28 155.28 155.28 155.28 0.0K
13:53 154.94 155.30 154.94 155.30 1.5K
13:54 155.30 155.30 155.20 155.20 0.1K
14:06 155.20 155.20 155.20 155.20 0.0K
14:08 155.28 155.28 155.28 155.28 0.0K
14:13 155.40 155.40 155.40 155.40 1.0K
14:15 155.40 155.40 155.40 155.40 1.0K
14:16 155.40 155.40 155.40 155.40 1.5K
14:26 155.40 155.40 155.40 155.40 0.0K
14:43 154.92 154.92 154.92 154.92 0.1K
14:46 155.43 155.43 155.43 155.43 0.0K
14:47 155.36 155.36 155.36 155.36 0.0K
14:49 155.40 155.40 155.40 155.40 0.0K
14:50 155.40 155.40 155.40 155.40 0.0K
14:53 155.40 155.40 155.40 155.40 0.4K
14:54 155.40 155.40 155.40 155.40 0.1K
15:10 155.43 155.43 155.43 155.43 0.0K
15:11 155.43 155.43 155.43 155.43 0.0K
15:12 155.43 155.49 155.43 155.49 0.2K
15:13 155.44 155.44 155.44 155.44 0.1K
15:17 155.50 155.50 155.50 155.50 0.0K
15:18 155.60 155.60 155.60 155.60 0.4K
15:19 156.09 156.09 156.09 156.09 0.0K
15:20 156.09 157.00 156.09 157.00 0.8K
15:22 157.00 157.00 157.00 157.00 0.1K
15:23 157.00 157.00 157.00 157.00 0.1K
15:25 157.00 157.00 156.77 156.77 0.5K
15:26 157.00 157.10 157.00 157.10 0.1K
15:27 157.00 157.80 157.00 157.80 0.1K
15:28 157.00 157.80 157.00 157.80 0.0K
15:29 158.00 158.00 157.32 157.32 2.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-03 155.01 158.00 151.31 157.32 0.0M
2025-10-01 160.90 160.90 155.27 156.00 0.0M
2025-09-30 157.01 160.00 155.15 158.92 0.0M
2025-09-29 163.90 163.90 157.00 157.57 0.0M
2025-09-26 163.99 163.99 157.35 161.92 0.0M
2025-09-25 157.25 163.95 157.25 162.45 0.0M
2025-09-24 161.18 163.49 157.25 157.91 0.0M
2025-09-23 165.81 165.81 158.01 160.61 0.0M
2025-09-22 164.00 166.45 164.00 164.76 0.0M
2025-09-19 163.00 165.10 161.91 164.75 0.0M
2025-09-18 160.83 162.29 159.00 161.46 0.0M
2025-09-17 162.99 162.99 159.06 160.03 0.0M
2025-09-16 160.10 162.26 159.00 161.61 0.0M
2025-09-15 162.20 163.90 159.00 159.56 0.0M
2025-09-12 161.44 164.90 159.06 162.14 0.0M
2025-09-11 161.40 165.00 160.67 160.97 0.0M
2025-09-10 162.70 162.70 159.90 161.73 0.0M
2025-09-09 162.00 162.50 158.35 160.89 0.0M
2025-09-08 160.90 161.65 156.59 160.56 0.1M
2025-09-05 161.41 163.90 158.10 158.29 0.0M
2025-09-04 163.00 164.85 161.51 162.35 0.0M
2025-09-03 164.05 166.79 162.66 163.24 0.0M
2025-09-02 162.20 165.48 159.20 164.90 0.0M
2025-09-01 161.71 164.68 159.01 160.35 0.0M
2025-08-29 165.80 167.00 160.65 161.71 0.0M
2025-08-28 172.00 174.58 166.21 167.15 0.0M
2025-08-26 167.07 172.00 163.16 170.99 0.0M
2025-08-25 158.31 169.85 156.05 165.10 0.0M
2025-08-22 160.00 161.50 157.35 158.70 0.0M
2025-08-21 165.79 165.79 158.39 159.69 0.0M
2025-08-20 167.00 167.27 164.00 165.34 0.0M
2025-08-19 161.00 167.04 156.95 166.52 0.0M
2025-08-18 164.86 166.01 161.03 162.53 0.0M
2025-08-14 160.80 164.98 160.80 163.22 0.0M
2025-08-13 168.10 169.60 160.40 161.31 0.0M
2025-08-12 164.84 169.16 161.05 165.91 0.1M
2025-08-11 166.00 166.80 156.80 158.51 0.1M
2025-08-08 163.70 165.30 157.35 163.51 0.1M
2025-08-07 151.70 162.78 150.35 160.84 0.1M
2025-08-06 153.06 163.00 150.19 152.31 0.2M
2025-08-05 155.90 157.00 150.99 156.18 0.0M
2025-08-04 147.20 155.99 143.52 153.17 0.1M
2025-08-01 148.36 149.99 145.02 145.59 0.0M
2025-07-31 144.99 148.80 143.60 147.60 0.0M
2025-07-30 137.70 146.98 137.00 145.14 0.1M
2025-07-29 138.11 142.50 136.00 137.56 0.1M
2025-07-28 147.00 147.00 138.50 140.44 0.0M
2025-07-25 148.99 149.77 146.00 148.09 0.0M
2025-07-24 147.05 149.60 146.21 147.27 0.0M
2025-07-23 150.65 150.65 146.17 147.41 0.0M
2025-07-22 147.60 153.00 147.02 149.91 0.0M
2025-07-21 147.90 148.17 143.41 147.02 0.0M
2025-07-18 149.05 149.48 146.45 148.17 0.0M
2025-07-17 150.00 151.00 146.25 147.58 0.0M
2025-07-16 150.00 150.00 148.22 149.55 0.0M
2025-07-15 146.60 150.00 146.00 149.68 0.0M
2025-07-14 145.64 146.26 143.10 145.00 0.0M
2025-07-11 146.82 147.80 145.02 145.64 0.0M
2025-07-10 148.77 149.70 146.52 146.95 0.0M
2025-07-09 147.50 149.33 145.18 148.56 0.0M
2025-07-08 149.30 149.44 146.02 147.01 0.0M
2025-07-07 153.00 154.57 148.00 148.63 0.0M
2025-07-04 154.90 156.44 152.00 154.84 0.1M
2025-07-03 155.00 159.00 151.62 153.36 0.1M
2025-07-02 147.60 154.00 146.71 153.31 0.0M
2025-07-01 148.00 149.78 147.03 147.58 0.0M
2025-06-30 149.05 152.07 147.21 148.34 0.0M
2025-06-27 149.99 150.00 147.00 148.61 0.0M
2025-06-26 148.97 150.00 147.20 148.26 0.0M
2025-06-25 146.30 153.90 145.01 148.91 0.1M
2025-06-24 143.54 147.59 142.70 144.61 0.0M
2025-06-23 142.50 144.00 141.11 143.54 0.0M
2025-06-20 139.52 144.04 139.44 142.50 0.0M
2025-06-19 146.00 147.39 138.00 139.52 0.0M
2025-06-18 146.89 147.09 143.51 144.59 0.0M
2025-06-17 146.00 149.00 144.50 145.42 0.0M
2025-06-16 147.00 147.39 142.40 144.55 0.0M
2025-06-13 142.11 149.00 141.22 145.86 0.0M
2025-06-12 151.20 151.49 142.20 144.60 0.0M
2025-06-11 148.29 155.70 147.99 149.48 0.1M
2025-06-10 151.00 151.00 147.11 148.29 0.0M
2025-06-09 147.01 150.00 147.01 148.87 0.0M
2025-06-06 146.50 149.95 145.50 147.62 0.0M
2025-06-05 149.90 150.98 146.00 147.05 0.0M
2025-06-04 148.90 150.50 147.82 149.47 0.0M
2025-06-03 146.01 149.44 145.72 147.84 0.0M
2025-06-02 151.50 154.59 144.10 145.72 0.1M
2025-05-30 145.97 151.84 145.66 149.81 0.0M
2025-05-29 145.90 147.30 142.12 145.13 0.0M
2025-05-28 145.00 145.75 143.90 144.26 0.0M
2025-05-27 148.78 148.78 144.01 144.81 0.0M
2025-05-26 146.55 148.50 146.01 147.65 0.0M
2025-05-23 149.90 150.44 145.80 146.62 0.0M
2025-05-22 148.37 153.07 148.23 149.34 0.0M
2025-05-21 149.19 149.29 147.21 148.23 0.0M
2025-05-20 148.98 153.90 147.01 147.48 0.0M
2025-05-19 147.40 154.40 147.00 148.24 0.1M
2025-05-16 142.65 145.80 141.21 144.50 0.0M
2025-05-15 142.02 144.00 141.00 141.95 0.0M
2025-05-14 140.53 142.89 139.20 141.87 0.0M
2025-05-13 135.33 141.57 135.00 139.80 0.0M
2025-05-12 130.70 145.95 130.70 135.34 0.0M
2025-05-09 130.68 130.71 126.01 128.35 0.0M
2025-05-08 128.00 133.01 127.51 130.71 0.0M
2025-05-07 127.10 129.50 125.64 127.20 0.0M
2025-05-06 133.71 133.71 128.43 128.74 0.0M
2025-05-05 131.01 135.00 130.69 132.32 0.0M
2025-05-02 131.94 134.20 130.82 132.25 0.0M
2025-04-30 138.22 138.22 131.60 132.85 0.0M
2025-04-29 137.62 138.00 135.96 136.66 0.0M
2025-04-28 139.80 139.80 135.46 136.58 0.0M
2025-04-25 143.95 143.95 136.24 138.04 0.0M
2025-04-24 142.99 145.70 142.00 143.57 0.0M
2025-04-23 144.09 144.99 140.53 142.09 0.0M
2025-04-22 146.19 147.95 143.01 144.10 0.0M
2025-04-21 146.00 146.50 142.00 144.83 0.0M
2025-04-17 142.40 146.99 139.19 144.63 0.0M
2025-04-16 136.54 143.57 136.54 141.09 0.0M
2025-04-15 133.02 137.33 133.02 136.31 0.0M
2025-04-11 129.40 133.99 129.22 131.99 0.0M
2025-04-09 126.60 130.80 126.60 128.26 0.0M
2025-04-08 126.10 129.80 126.10 128.47 0.0M
2025-04-07 128.00 128.00 121.00 126.05 0.0M
2025-04-04 135.30 136.99 132.65 133.99 0.0M
2025-04-03 134.10 137.35 132.32 135.63 0.0M
2025-04-02 129.52 133.94 128.86 133.70 0.0M
2025-04-01 125.99 130.00 125.50 129.52 0.0M
2025-03-28 130.08 133.69 123.17 124.83 0.1M
2025-03-27 127.01 138.90 125.56 130.16 0.2M
2025-03-26 129.36 129.99 124.01 127.03 0.1M
2025-03-25 136.00 136.00 126.20 128.13 0.0M
2025-03-24 131.15 138.50 131.15 135.06 0.1M
2025-03-21 130.00 134.33 129.88 131.98 0.0M
2025-03-20 131.05 134.09 128.80 130.06 0.0M
2025-03-19 127.99 131.98 127.65 130.54 0.1M
2025-03-18 128.90 128.90 125.91 127.64 0.0M
2025-03-17 129.00 129.90 124.50 125.41 0.1M
2025-03-13 130.36 131.19 125.15 127.41 0.0M
2025-03-12 134.36 135.26 127.51 130.36 0.0M
2025-03-11 133.01 135.40 128.46 134.43 0.0M
2025-03-10 137.20 139.01 132.23 133.01 0.0M
2025-03-07 138.50 142.79 137.60 138.45 0.0M
2025-03-06 136.70 142.85 136.00 136.97 0.0M
2025-03-05 134.65 138.78 133.30 135.10 0.0M
2025-03-04 130.00 138.00 130.00 132.87 0.0M
2025-03-03 143.00 143.65 130.41 131.98 0.1M
2025-02-28 140.00 146.01 135.01 141.75 0.0M
2025-02-27 140.05 142.99 140.01 140.75 0.0M
2025-02-25 144.00 146.44 140.55 142.12 0.0M
2025-02-24 144.90 147.79 142.80 143.43 0.0M
2025-02-21 148.00 150.67 146.50 147.09 0.0M
2025-02-20 147.87 152.08 146.05 146.98 0.0M
2025-02-19 148.74 154.48 146.60 147.87 0.0M
2025-02-18 148.90 151.49 142.31 147.58 0.0M
2025-02-17 143.00 154.24 140.17 149.57 0.1M
2025-02-14 149.00 153.88 143.65 146.73 0.0M
2025-02-13 143.70 163.60 138.06 151.81 0.2M
2025-02-12 144.00 152.77 135.81 141.20 0.1M
2025-02-11 146.31 151.79 141.80 144.18 0.0M
2025-02-10 152.25 154.03 146.26 146.77 0.0M
2025-02-07 159.19 159.19 153.16 154.66 0.0M
2025-02-06 155.20 162.95 155.20 157.86 0.0M
2025-02-05 161.70 165.21 157.21 158.21 0.0M
2025-02-04 155.20 162.69 154.74 160.11 0.0M
2025-02-03 152.00 154.50 150.21 153.41 0.0M
2025-02-01 153.80 153.80 150.20 152.39 0.0M
2025-01-31 152.92 153.93 150.52 152.34 0.0M
2025-01-30 157.85 158.79 152.79 153.34 0.0M
2025-01-29 152.76 156.59 152.61 154.80 0.0M
2025-01-28 152.92 155.00 145.10 151.26 0.0M
2025-01-27 165.99 165.99 147.80 151.79 0.0M
2025-01-24 162.39 163.99 160.00 162.88 0.0M
2025-01-23 161.36 165.00 160.60 162.82 0.0M
2025-01-22 165.34 166.01 158.71 161.71 0.0M
2025-01-21 172.30 172.34 165.56 166.41 0.0M
2025-01-20 166.60 171.65 166.01 170.32 0.0M
2025-01-17 167.95 168.21 165.00 166.52 0.1M
2025-01-16 165.03 167.90 163.15 166.25 0.0M
2025-01-15 163.30 168.00 162.06 163.24 0.0M
2025-01-14 159.80 164.35 157.00 161.79 0.0M
2025-01-13 166.00 168.24 155.10 156.76 0.0M
2025-01-10 176.85 176.85 165.10 166.14 0.0M
2025-01-09 177.08 179.25 175.01 175.99 0.0M
2025-01-08 177.65 179.52 175.00 177.08 0.0M
2025-01-07 175.05 178.03 174.00 175.59 0.0M
2025-01-06 177.10 181.40 175.10 175.97 0.0M
2025-01-03 178.00 182.70 177.10 177.88 0.0M
2025-01-02 179.44 181.55 176.10 178.52 0.0M
2025-01-01 177.68 181.00 177.07 178.49 0.0M